Mercados españoles cerrados

WPP plc (WPP.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
665,40+11,40 (+1,74%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 2020652,60668,60652,60665,40665,402.267.612
22 oct. 2020658,00664,40646,80654,00654,002.945.495
21 oct. 2020668,60669,40648,80659,00659,003.394.919
20 oct. 2020653,80670,60647,40666,60666,602.360.338
19 oct. 2020659,80664,60650,60658,20658,201.895.542
16 oct. 2020653,80660,00649,00657,20657,201.977.836
15 oct. 2020651,60651,60635,40647,20647,202.947.179
14 oct. 2020667,80670,60651,40653,80653,806.861.313
13 oct. 2020660,80665,60655,20658,60658,602.167.810
12 oct. 2020666,00672,20659,20660,00660,001.683.032
09 oct. 2020663,00674,40657,80669,20669,203.900.640
08 oct. 2020653,40673,75647,40660,40660,403.390.814
08 oct. 202010 Dividendo
07 oct. 2020656,00664,60653,60657,20647,203.251.324
06 oct. 2020647,40661,48646,60656,80646,812.931.553
05 oct. 2020634,80649,20634,00648,60638,733.649.315
02 oct. 2020609,40627,20603,80625,60616,083.586.184
01 oct. 2020609,00615,60605,00613,20603,873.366.256
30 sept. 2020598,00614,00593,60608,00598,754.770.228
29 sept. 2020608,80609,60598,80602,60593,433.929.573
28 sept. 2020588,40614,20586,00607,40598,164.269.418
25 sept. 2020581,20589,80573,00588,20579,254.128.270
24 sept. 2020565,20583,20561,60580,00571,175.028.019
23 sept. 2020581,80593,205,62574,00565,275.139.779
22 sept. 2020565,60577,80558,00572,60563,895.280.990
21 sept. 2020595,60596,00559,40563,60555,024.602.155
18 sept. 2020627,60627,60599,60599,60590,485.665.722
17 sept. 2020640,80647,53628,00628,00618,442.456.337
16 sept. 2020641,40650,80634,00647,80637,942.647.437
15 sept. 2020639,80642,20633,40639,20629,471.571.061
14 sept. 2020635,00640,00630,30638,20628,493.551.825
11 sept. 2020630,60633,40624,60628,80619,232.220.038
10 sept. 2020632,60643,20630,40633,60623,962.818.498
09 sept. 2020630,00645,20623,40631,40621,795.218.924
08 sept. 2020641,00645,20623,60629,80620,222.699.045
07 sept. 2020625,00639,00622,80636,00626,321.940.219
04 sept. 2020623,60639,40620,15628,60619,042.098.090
03 sept. 2020617,60642,20617,60626,80617,263.081.614
02 sept. 2020612,80626,60610,00617,20607,815.256.585
01 sept. 2020636,40636,40601,40609,40600,136.109.048
28 ago. 2020669,40669,80644,40645,60635,785.577.277
27 ago. 2020662,60668,20645,50664,40654,295.735.488
26 ago. 2020620,00628,99609,40624,00614,511.823.190
25 ago. 2020626,80636,40615,40618,80609,382.033.898
24 ago. 2020604,80622,00592,80621,40611,941.778.958
21 ago. 2020602,80607,60592,80602,40593,231.958.965
20 ago. 2020607,60609,20599,60604,60595,402.347.872
19 ago. 2020607,00615,80603,00613,40604,071.958.561
18 ago. 2020611,20622,20606,66607,60598,352.236.769
17 ago. 2020614,60625,60611,20620,20610,761.413.854
14 ago. 2020632,40632,40614,30625,00615,491.506.167
13 ago. 2020638,20645,47631,80631,80622,191.635.153
12 ago. 2020642,80657,40638,36644,80634,994.083.777
11 ago. 2020626,20646,00626,00644,20634,403.120.399
10 ago. 2020618,60630,00612,80620,60611,162.315.765
07 ago. 2020607,60616,80602,00611,80602,491.425.006
06 ago. 2020608,60614,80595,80610,00600,721.754.666
05 ago. 2020612,60625,20611,80612,20602,882.557.247
04 ago. 2020598,00611,40595,40610,20600,922.523.600
03 ago. 2020570,40594,40559,40593,00583,981.870.616
31 jul. 2020578,80585,20568,00568,00559,364.593.872
30 jul. 2020594,80598,20567,60580,20571,373.525.229
29 jul. 2020593,80599,20580,20593,20584,173.307.890
28 jul. 2020608,60619,00578,80592,40583,394.699.810
27 jul. 2020618,20618,20601,40603,00593,823.552.999
24 jul. 2020619,00626,40615,60617,40608,012.698.311
23 jul. 2020629,00650,43616,60626,00616,475.542.462
22 jul. 2020607,80613,60600,80608,20598,952.968.383
21 jul. 2020602,60615,40597,00614,20604,853.921.758
20 jul. 2020605,40607,80594,60596,60587,522.180.027
17 jul. 2020620,80623,40607,00608,20598,952.922.937
16 jul. 2020606,20626,60606,20624,20614,702.382.047
15 jul. 2020608,00620,80600,00610,40601,113.705.118
14 jul. 2020590,00610,60589,60603,80594,614.312.016
13 jul. 2020590,80599,80587,60593,40584,373.450.376
10 jul. 2020573,00586,00571,00585,60576,692.210.896
09 jul. 2020596,00602,80573,40575,60566,844.748.052
08 jul. 2020611,60615,40588,20591,40582,404.517.016
07 jul. 2020628,60633,40623,00624,80615,291.931.850
06 jul. 2020635,00645,00628,40632,00622,382.171.735
03 jul. 2020631,60636,80620,00623,20613,721.578.644
02 jul. 2020630,60641,80623,86630,60621,002.412.021
01 jul. 2020630,60633,20615,00621,60612,142.333.736
30 jun. 2020625,40633,00615,40630,80621,203.982.930
29 jun. 2020607,80631,00606,00626,80617,263.590.177
26 jun. 2020624,80632,09612,40612,80603,482.349.776
25 jun. 2020625,20629,54610,40616,20606,824.042.792
24 jun. 2020642,80654,60625,60625,60616,083.500.879
23 jun. 2020645,60664,60641,20647,00637,163.631.802
22 jun. 2020650,00657,09635,40639,00629,284.599.539
19 jun. 2020649,00660,80635,00660,20650,1514.198.301
18 jun. 2020641,40647,30628,40640,80631,052.915.625
17 jun. 2020650,00656,80639,12641,40631,643.401.601
16 jun. 2020642,00652,60626,20637,00627,313.782.471
15 jun. 2020603,80651,95601,40624,60615,103.986.611
12 jun. 2020617,60642,20612,00618,60609,194.539.612
11 jun. 2020659,00662,15625,80625,80616,286.082.443
11 jun. 202037.3 Dividendo
10 jun. 2020691,20710,20674,60676,00628,986.542.118
09 jun. 2020722,40809,09688,60695,80647,4010.397.240
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...